ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: HGRE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: hgre11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/11/2024-0,15%-0,15102,40103,00102,06104,501M2.690
18/11/2024-0,91%-0,94102,55103,49101,06107,985M11.229
14/11/20240,81%0,83103,49102,66102,66104,802M2.402
13/11/2024-0,18%-0,18102,66102,68102,22102,851M2.482
12/11/20240,04%0,04102,84103,39102,60103,451M1.922
11/11/2024-1,14%-1,19102,80103,73102,80104,001M2.361
08/11/20241,56%1,60103,99102,35102,35105,051M2.400
07/11/2024-0,11%-0,11102,39102,51102,36103,281M4.351
06/11/2024-0,49%-0,50102,50103,00102,50103,961M1.792
05/11/2024-0,57%-0,59103,00104,00102,50104,481M3.489
04/11/2024-1,34%-1,41103,59104,60103,59106,192M5.409
01/11/2024-1,05%-1,11105,00106,11104,23106,512M5.375
31/10/2024-0,83%-0,89106,11106,51106,11107,001M1.990
30/10/20240,33%0,35107,00106,84106,22107,001M1.652
29/10/20240,23%0,25106,65106,45105,98106,841M2.109
28/10/20241,96%2,05106,40104,35104,03106,452M3.574
25/10/20241,16%1,20104,35103,59102,40104,501M1.791
24/10/2024-0,30%-0,31103,15104,50103,00104,502M2.992
23/10/2024-0,52%-0,54103,46104,58103,14104,902M2.390
22/10/2024-0,27%-0,28104,00104,28103,54104,971M2.606
21/10/2024-0,14%-0,15104,28104,43104,03104,981M3.109
18/10/2024-0,11%-0,12104,43104,03104,03105,501M2.427
17/10/2024-0,76%-0,80104,55105,35104,50105,351M2.607
16/10/20240,24%0,25105,35105,68104,31106,011M1.900
15/10/20240,96%1,00105,10104,16104,16106,482M4.794
14/10/2024-0,67%-0,70104,10104,80104,10105,241M2.383
11/10/2024-0,99%-1,05104,80105,85104,35105,881M3.888
10/10/20243,07%3,15105,85102,71102,40107,004M4.259
09/10/2024-0,69%-0,71102,70103,30102,30103,982M2.857
08/10/2024-0,40%-0,42103,41103,85103,01104,201M4.930
07/10/20240,24%0,25103,83103,17103,00104,702M3.036
04/10/20240,43%0,44103,58103,14102,80103,631M2.524
03/10/2024-0,05%-0,05103,14103,19102,50103,192M3.720
02/10/20240,61%0,63103,19102,50102,50103,502M5.611
01/10/2024-1,77%-1,85102,56103,30102,41103,492M4.081
30/09/2024-0,46%-0,48104,41105,00104,00105,712M2.858
27/09/20241,66%1,71104,89103,13103,13105,002M6.639
26/09/20240,60%0,62103,18102,69102,55103,353M6.193
25/09/2024-0,32%-0,33102,56103,00102,37103,092M3.230
24/09/2024-0,52%-0,54102,89103,40102,29103,423M3.465
23/09/2024-1,18%-1,24103,43104,95103,00105,404M7.519
20/09/2024-1,32%-1,40104,67106,21103,65106,294M7.452
19/09/2024-2,16%-2,34106,07107,98106,00108,393M7.838
18/09/20240,77%0,83108,41107,55106,61108,605M16.140
17/09/2024-1,10%-1,20107,58108,78107,15109,243M7.531
16/09/2024-0,75%-0,82108,78109,60108,75109,702M5.176
13/09/2024-0,14%-0,15109,60109,60109,35109,772M5.193
12/09/2024-0,22%-0,24109,75110,59109,07110,692M3.568
11/09/2024-0,10%-0,11109,99110,19109,70110,542M3.003
10/09/2024-0,36%-0,40110,10111,61109,51111,612M3.220
09/09/2024-1,15%-1,29110,50111,78110,22111,783M6.731
06/09/20240,09%0,10111,79112,00111,53112,502M2.795
05/09/2024-0,48%-0,54111,69112,23111,66112,591M2.641
04/09/20240,30%0,34112,23112,35111,80112,592M1.888
03/09/2024-0,07%-0,08111,89111,97111,80114,503M5.760
02/09/2024-1,60%-1,82111,97113,01111,71113,503M5.994
30/08/20240,29%0,33113,79113,46113,00114,002M4.936
29/08/20240,27%0,30113,46113,39113,26114,371M1.621
28/08/2024-0,12%-0,14113,16113,33113,01113,812M2.278
27/08/2024-0,61%-0,69113,30114,00113,11114,452M3.194
26/08/2024-0,07%-0,08113,99114,07113,80114,432M2.149
23/08/2024-0,40%-0,46114,07114,53113,24115,003M5.021
22/08/2024-0,11%-0,13114,53114,65114,15114,87982K1.244
21/08/2024-0,38%-0,44114,66115,15114,40115,441M1.454
20/08/20240,10%0,12115,10114,80114,75115,791M1.585
19/08/2024-0,87%-1,01114,98115,85114,85115,852M2.361
16/08/20240,99%1,14115,99115,15113,00116,602M3.812
15/08/20241,02%1,16114,85114,02113,98115,251M2.336
14/08/20240,52%0,59113,69113,20113,20114,191M3.673
13/08/20240,09%0,10113,10112,95112,55113,751M3.018
12/08/2024-0,43%-0,49113,00113,30113,00114,201M3.363
09/08/20240,45%0,51113,49113,04112,43113,70980K2.333
08/08/2024-0,59%-0,67112,98113,80112,90114,451M3.320
07/08/2024-0,47%-0,54113,65114,19113,15115,291M2.252
06/08/2024-0,46%-0,53114,19115,11114,00115,491M1.628
05/08/2024-0,70%-0,81114,72114,78113,10115,502M2.720
02/08/20240,20%0,23115,53115,30115,22116,551M1.993
01/08/2024-1,46%-1,71115,30116,34115,10117,121M3.166
31/07/2024-0,74%-0,87117,01117,90116,51117,902M2.405
30/07/20240,50%0,59117,88117,09116,40117,901M1.260
29/07/2024-0,15%-0,18117,29117,90116,97117,901M2.183
26/07/20240,02%0,02117,47117,60117,05117,601M1.628
25/07/2024-0,04%-0,05117,45117,50117,00117,90935K1.147
24/07/2024-0,09%-0,10117,50117,50117,00117,901M2.095
23/07/20240,20%0,24117,60117,37117,35117,84928K1.268
22/07/2024-0,11%-0,13117,36117,49117,01117,902M4.943
19/07/20240,33%0,39117,49117,10116,44117,64703K941
18/07/20240,18%0,21117,10117,12116,39117,881M2.222
17/07/2024-0,35%-0,41116,89117,30116,89117,981M1.900
16/07/20240,35%0,41117,30117,14116,90117,301M2.117
15/07/20241,69%1,94116,89115,18115,02116,902M3.284
12/07/20240,97%1,10114,95114,08114,01115,352M3.700
11/07/2024-0,20%-0,23113,85114,05113,70114,401M2.411
10/07/2024-0,10%-0,11114,08114,20113,81114,801M3.683
09/07/2024-0,04%-0,04114,19114,23113,50114,871M2.311
08/07/2024-0,10%-0,11114,23114,85113,60115,393M9.467
05/07/2024-1,35%-1,56114,34115,90112,09117,226M6.290
04/07/20240,56%0,64115,90115,24115,24116,431M1.446
03/07/20240,60%0,69115,26114,60114,58115,892M3.062
02/07/2024-1,28%-1,48114,57114,94114,54115,812M2.782
01/07/2024-2,76%-3,30116,05117,45114,95117,702M4.308
28/06/20241,17%1,38119,35118,00117,91119,862M3.015
27/06/20241,53%1,78117,97116,25116,24118,001M1.877
26/06/20240,25%0,29116,19115,84115,58117,722M3.501
25/06/20240,24%0,28115,90115,90115,24115,901M2.954
24/06/2024-0,24%-0,28115,62115,28114,62115,901M3.240
21/06/2024-0,52%-0,61115,90116,39115,25118,002M2.376
20/06/20241,76%2,01116,51114,72114,52116,781M3.108
19/06/20240,86%0,98114,50113,52113,30114,80947K1.200
18/06/20240,01%0,01113,52113,60113,51114,00981K2.216
17/06/2024-0,07%-0,08113,51113,60113,00114,402M6.685
14/06/20241,60%1,79113,59112,09112,00114,002M3.250
13/06/2024-0,89%-1,00111,80113,03111,70113,031M1.970
12/06/2024-1,74%-2,00112,80114,80112,51115,222M4.507
11/06/2024-0,43%-0,50114,80115,28114,80115,501M3.208
10/06/2024-0,60%-0,70115,30115,59115,30116,482M5.194
07/06/2024-0,13%-0,15116,00115,84115,33116,502M4.397
06/06/20240,01%0,01116,15116,19115,50116,602M2.598
05/06/2024-0,50%-0,58116,14116,76115,67117,302M2.103
04/06/20240,62%0,72116,72116,51116,44117,672M6.933
03/06/2024-1,78%-2,10116,00117,51116,00118,072M7.295
31/05/20240,30%0,35118,10117,64117,41118,482M4.932
29/05/2024-0,30%-0,35117,75118,33117,00118,402M5.046
28/05/2024-0,46%-0,54118,10118,64117,93118,921M3.416
27/05/20240,04%0,05118,64118,59118,02119,192M6.245
24/05/2024-0,84%-1,00118,59119,50117,52119,563M4.251
23/05/2024-0,13%-0,16119,59119,74119,35119,752M2.040
22/05/2024-0,83%-1,00119,75120,75119,49121,343M6.183
21/05/2024-1,57%-1,93120,75122,99120,66122,993M6.559
20/05/2024-0,24%-0,29122,68122,96122,55123,242M6.490
17/05/20240,18%0,22122,97122,75122,22123,101M2.429
16/05/2024-0,34%-0,42122,75123,44122,51123,821M3.114
15/05/20240,76%0,93123,17122,24122,24123,191M2.787
14/05/2024--122,24123,34121,90123,372M2.338


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito